Indicators

Schneider Electric S ADR (OP: SBGSY )

49.67 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.86	18.90	18.75	18.80	89,662	-0.10(-0.53%)
Jun 27, 2014	18.86	18.90	18.74	18.90	102,938	-0.12(-0.63%)
Jun 26, 2014	18.99	19.02	18.75	19.02	631,016	+0.04(+0.21%)
Jun 25, 2014	18.84	19.07	18.84	18.98	367,323	-0.11(-0.58%)
Jun 24, 2014	19.16	19.32	19.01	19.09	140,038	+0.06(+0.32%)
Jun 23, 2014	19.12	19.19	18.99	19.03	68,400	-0.19(-0.99%)
Jun 20, 2014	19.41	19.50	19.17	19.22	107,180	-0.19(-0.98%)
Jun 19, 2014	19.37	19.48	19.36	19.41	105,312	+0.38(+1.97%)
Jun 18, 2014	18.87	19.06	18.87	19.04	71,597	+0.23(+1.25%)
Jun 17, 2014	18.57	18.80	18.57	18.80	78,557	+0.24(+1.29%)
Jun 16, 2014	18.60	18.64	18.55	18.56	67,952	-0.13(-0.70%)
Jun 13, 2014	18.67	18.72	18.58	18.69	70,044	+0.14(+0.75%)
Jun 12, 2014	18.94	18.94	18.55	18.55	78,800	-0.44(-2.32%)
Jun 11, 2014	18.96	19.05	18.90	18.99	58,602	-0.02(-0.08%)
Jun 10, 2014	19.00	19.09	18.95	19.00	75,059	-0.32(-1.63%)
Jun 06, 2014	19.32	19.32	19.20	19.32	65,997	+0.24(+1.26%)
Jun 05, 2014	18.99	19.09	18.91	19.08	55,971	+0.29(+1.54%)
Jun 04, 2014	18.68	18.87	18.65	18.79	57,122	-0.11(-0.58%)
Jun 03, 2014	18.83	18.92	18.81	18.90	624,181	-0.07(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.